Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcom Corp (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 15.80 15.96 15.10 15.31 4,265,684 -0.70(-4.37%)
Nov 26, 2008 15.04 16.10 14.81 16.01 10,083,419 +0.89(+5.89%)
Nov 25, 2008 15.57 15.70 14.70 15.12 13,672,992 -0.28(-1.82%)
Nov 24, 2008 14.42 15.49 14.29 15.40 11,330,358 +1.31(+9.30%)
Nov 21, 2008 14.02 14.15 13.15 14.09 13,995,137 +0.45(+3.30%)
Nov 20, 2008 13.45 14.33 13.29 13.64 18,441,644 -0.12(-0.87%)
Nov 19, 2008 14.39 14.52 13.70 13.76 14,019,717 -0.62(-4.31%)
Nov 18, 2008 14.76 14.97 13.74 14.38 19,202,324 -0.34(-2.31%)
Nov 17, 2008 15.09 15.31 14.69 14.72 9,623,682 -0.66(-4.29%)
Nov 14, 2008 15.98 16.25 15.19 15.38 10,881,731 -0.97(-5.93%)
Nov 13, 2008 15.10 16.40 14.33 16.35 14,197,595 +1.36(+9.07%)
Nov 12, 2008 15.51 15.81 14.95 14.99 12,501,910 -0.95(-5.96%)
Nov 11, 2008 15.84 16.22 15.51 15.94 7,929,331 -0.13(-0.81%)
Nov 10, 2008 17.01 17.01 15.94 16.07 7,562,406 -0.52(-3.13%)
Nov 07, 2008 16.36 16.76 16.06 16.59 10,387,988 +0.20(+1.22%)
Nov 06, 2008 16.60 16.76 15.75 16.39 20,333,968 -0.67(-3.93%)
Nov 05, 2008 17.49 17.87 17.03 17.06 9,961,777 -0.63(-3.56%)
Nov 04, 2008 17.39 17.76 17.25 17.69 8,505,990 +0.61(+3.57%)
Nov 03, 2008 17.47 17.58 16.69 17.08 10,968,293 +0.00(+0.00%)
Oct 31, 2008 17.70 17.96 16.55 17.08 16,277,447 -0.65(-3.67%)
Oct 30, 2008 17.34 17.94 17.00 17.73 15,968,339 +0.89(+5.29%)
Oct 29, 2008 17.50 17.70 16.56 16.84 17,054,160 -0.91(-5.13%)
Oct 28, 2008 16.91 17.82 16.12 17.75 19,520,860 +1.36(+8.30%)
Oct 27, 2008 15.59 17.39 15.31 16.39 22,436,848 +0.75(+4.80%)
Oct 24, 2008 14.51 16.49 14.50 15.64 24,133,028 +0.23(+1.49%)
Oct 23, 2008 14.76 15.94 14.55 15.41 26,002,592 +0.71(+4.83%)
Oct 22, 2008 15.07 15.90 14.45 14.70 30,228,306 +0.90(+6.52%)
Oct 21, 2008 14.02 14.23 13.37 13.80 16,282,222 -0.60(-4.17%)
Oct 20, 2008 14.36 14.67 13.70 14.40 13,294,591 +0.34(+2.42%)
Oct 17, 2008 14.24 15.78 13.80 14.06 15,462,693 -0.42(-2.90%)
Oct 16, 2008 13.91 14.48 12.98 14.48 16,774,657 +0.73(+5.31%)
Oct 15, 2008 14.97 15.78 13.73 13.75 13,572,056 -1.35(-8.94%)
Oct 14, 2008 16.96 17.08 15.01 15.10 15,957,187 -1.27(-7.76%)
Oct 13, 2008 15.63 16.49 15.02 16.37 14,903,939 +1.51(+10.16%)
Oct 10, 2008 14.50 15.75 13.52 14.86 19,418,648 +0.06(+0.41%)
Oct 09, 2008 15.39 15.81 14.46 14.80 14,361,487 -0.05(-0.34%)
Oct 08, 2008 14.01 15.73 13.92 14.85 20,527,292 +0.18(+1.23%)
Oct 07, 2008 16.35 16.56 14.66 14.67 15,793,239 -1.32(-8.26%)
Oct 06, 2008 16.05 16.45 15.37 15.99 22,138,380 -0.64(-3.85%)
Oct 03, 2008 17.05 17.83 16.56 16.63 15,227,895 -0.17(-1.01%)
Oct 02, 2008 18.24 18.47 16.68 16.80 14,064,930 -1.58(-8.60%)
Oct 01, 2008 18.52 19.02 18.11 18.38 13,537,150 -0.25(-1.34%)
Sep 30, 2008 17.76 18.74 17.51 18.63 13,200,686 +1.44(+8.38%)
Sep 29, 2008 18.49 18.55 17.19 17.19 15,289,771 -1.89(-9.91%)
Sep 26, 2008 18.88 19.25 18.65 19.08 11,613,294 -0.39(-2.00%)
Sep 25, 2008 19.69 19.75 19.07 19.47 13,564,313 +0.08(+0.41%)
Sep 24, 2008 18.81 19.62 18.60 19.39 16,400,399 +1.00(+5.44%)
Sep 23, 2008 19.81 19.99 18.30 18.39 23,502,284 -1.41(-7.12%)
Sep 22, 2008 21.31 21.31 19.77 19.80 10,364,883 -1.59(-7.43%)
Sep 19, 2008 21.64 22.46 20.39 21.39 19,386,520 +0.80(+3.89%)
Sep 18, 2008 19.57 20.60 18.55 20.59 16,660,271 +1.39(+7.24%)
Sep 17, 2008 20.12 20.45 19.20 19.20 15,935,743 -1.45(-7.02%)
Sep 16, 2008 20.61 21.35 19.89 20.65 19,122,240 -0.72(-3.37%)
Sep 15, 2008 21.32 21.93 21.14 21.37 13,095,535 -0.78(-3.52%)
Sep 12, 2008 22.10 22.41 21.60 22.15 10,695,049 -0.13(-0.58%)
Sep 11, 2008 21.56 22.48 21.42 22.28 13,522,922 +0.26(+1.18%)
Sep 10, 2008 21.36 22.20 21.24 22.02 14,852,759 +0.95(+4.51%)
Sep 09, 2008 21.75 21.92 21.02 21.07 17,145,532 -0.73(-3.35%)
Sep 08, 2008 22.75 22.92 21.45 21.80 17,003,410 -0.53(-2.37%)
Sep 05, 2008 21.67 22.61 21.57 22.33 14,496,045 +0.11(+0.50%)
Sep 04, 2008 22.40 22.61 22.00 22.22 17,870,470 -0.45(-1.99%)
Sep 03, 2008 23.70 23.81 22.46 22.67 16,713,340 -1.10(-4.63%)
Sep 02, 2008 24.60 24.82 23.68 23.77 14,602,452 -0.29(-1.21%)
Aug 29, 2008 24.67 24.83 23.81 24.06 13,144,860 -0.85(-3.41%)
Aug 28, 2008 25.03 25.17 24.82 24.91 9,075,411 +0.01(+0.04%)
Aug 27, 2008 24.77 25.21 24.60 24.90 10,850,842 -0.02(-0.08%)
Aug 26, 2008 25.66 25.75 24.66 24.92 15,239,921 -1.25(-4.78%)
Aug 25, 2008 27.01 27.05 26.07 26.17 10,840,329 -1.25(-4.56%)
Aug 22, 2008 27.09 27.61 26.98 27.42 8,722,172 +0.60(+2.24%)
Aug 21, 2008 27.11 27.30 26.59 26.82 9,560,711 -0.50(-1.83%)
Aug 20, 2008 27.20 27.60 26.75 27.32 9,956,900 +0.33(+1.22%)
Aug 19, 2008 27.58 27.84 26.72 26.99 10,137,532 -0.91(-3.26%)
Aug 18, 2008 28.23 28.39 27.50 27.90 15,288,958 +0.44(+1.60%)
Aug 15, 2008 27.16 27.52 26.90 27.46 9,175,472 +0.29(+1.07%)
Aug 14, 2008 26.79 27.27 26.46 27.17 7,406,692 +0.52(+1.95%)
Aug 13, 2008 26.55 27.00 26.18 26.65 7,146,388 +0.10(+0.38%)
Aug 12, 2008 26.86 27.25 26.34 26.55 9,856,647 -0.43(-1.59%)
Aug 11, 2008 26.23 27.19 26.17 26.98 13,414,755 +0.97(+3.73%)
Aug 08, 2008 25.20 26.35 25.05 26.01 9,500,762 +0.57(+2.24%)
Aug 07, 2008 25.10 26.13 24.92 25.44 13,106,006 +0.10(+0.39%)
Aug 06, 2008 25.38 25.76 24.54 25.34 12,896,452 +0.01(+0.04%)
Aug 05, 2008 24.62 25.34 24.15 25.33 12,725,101 +1.09(+4.50%)
Aug 04, 2008 24.30 24.85 23.80 24.24 14,193,683 +0.25(+1.04%)
Aug 01, 2008 24.31 24.40 23.51 23.99 11,102,272 -0.30(-1.24%)
Jul 31, 2008 23.74 24.82 23.68 24.29 14,221,366 +0.50(+2.10%)
Jul 30, 2008 24.38 24.55 23.31 23.79 11,269,930 -0.52(-2.14%)
Jul 29, 2008 24.31 24.43 23.34 24.31 14,135,138 +1.19(+5.15%)
Jul 28, 2008 23.40 24.00 22.90 23.12 15,199,587 -0.25(-1.07%)
Jul 25, 2008 23.93 23.93 22.77 23.37 18,989,732 -0.34(-1.43%)
Jul 24, 2008 24.96 25.07 23.10 23.71 34,399,144 -2.53(-9.64%)
Jul 23, 2008 26.91 28.11 25.52 26.24 26,850,824 -1.40(-5.07%)
Jul 22, 2008 26.61 27.68 26.50 27.64 24,735,312 +0.20(+0.73%)
Jul 21, 2008 28.70 28.80 27.12 27.44 16,607,986 -1.35(-4.69%)
Jul 18, 2008 28.66 28.84 27.71 28.79 18,149,880 -0.28(-0.96%)
Jul 17, 2008 29.80 29.91 28.63 29.07 18,494,878 -0.67(-2.25%)
Jul 16, 2008 29.33 29.80 28.43 29.74 20,455,380 +0.80(+2.76%)
Jul 15, 2008 27.74 29.50 27.58 28.94 23,103,902 +1.17(+4.21%)
Jul 14, 2008 27.65 28.15 27.05 27.77 15,133,560 +0.06(+0.22%)
Jul 11, 2008 27.36 28.31 26.94 27.71 16,507,458 +0.01(+0.04%)
Jul 10, 2008 27.62 27.90 26.87 27.70 13,432,467 +0.11(+0.40%)
Jul 09, 2008 28.51 28.55 27.43 27.59 18,220,964 -1.13(-3.93%)
Jul 08, 2008 28.15 28.95 27.80 28.72 17,703,248 +0.63(+2.24%)
Jul 07, 2008 27.03 28.48 27.03 28.09 22,188,460 +1.87(+7.13%)
Jul 04, 2008 26.44 26.45 25.53 26.22 9,644,514 +0.00(+0.00%)
Jul 03, 2008 26.44 26.45 25.53 26.22 9,644,514 -0.09(-0.34%)
Jul 02, 2008 26.87 27.33 26.10 26.31 13,821,805 -0.85(-3.13%)
Jul 01, 2008 26.91 27.19 26.00 27.16 16,509,093 -0.13(-0.48%)
Jun 30, 2008 27.42 28.03 27.12 27.29 10,911,086 -0.15(-0.55%)
Jun 27, 2008 26.93 27.54 26.57 27.44 16,479,637 +0.58(+2.16%)
Jun 26, 2008 27.31 27.58 26.44 26.86 15,404,524 -0.95(-3.42%)
Jun 25, 2008 27.79 28.70 27.63 27.81 12,797,225 +0.42(+1.53%)
Jun 24, 2008 26.85 28.07 26.62 27.39 14,419,165 +0.40(+1.48%)
Jun 23, 2008 26.96 27.50 26.71 26.99 11,499,136 +0.10(+0.37%)
Jun 20, 2008 26.70 27.03 26.34 26.89 18,363,644 -0.33(-1.21%)
Jun 19, 2008 25.41 27.59 25.36 27.22 19,621,982 +1.92(+7.59%)
Jun 18, 2008 25.66 26.02 25.05 25.30 11,777,392 -0.61(-2.35%)
Jun 17, 2008 26.90 26.98 25.85 25.91 9,653,755 -0.85(-3.18%)
Jun 16, 2008 25.59 27.16 25.59 26.76 12,203,184 +0.97(+3.76%)
Jun 13, 2008 25.56 26.34 25.32 25.79 13,002,838 +0.49(+1.94%)
Jun 12, 2008 25.72 26.43 24.90 25.30 15,123,146 -0.29(-1.13%)
Jun 11, 2008 26.53 26.73 25.58 25.59 10,621,000 -0.94(-3.54%)
Jun 10, 2008 26.52 27.00 26.13 26.53 13,038,207 -1.17(-4.22%)
Jun 09, 2008 27.51 27.90 26.76 27.70 10,455,146 +0.33(+1.21%)
Jun 06, 2008 28.46 29.00 27.26 27.37 12,574,373 -1.38(-4.80%)
Jun 05, 2008 28.30 29.15 28.08 28.75 16,151,565 +0.65(+2.31%)
Jun 04, 2008 27.35 28.41 27.25 28.10 10,905,600 +0.60(+2.18%)
Jun 03, 2008 28.15 28.30 27.14 27.50 13,397,419 -0.58(-2.07%)
Jun 02, 2008 28.80 28.89 27.50 28.08 12,877,490 -0.61(-2.13%)
May 30, 2008 27.50 29.00 27.37 28.69 17,687,236 +1.56(+5.75%)
May 29, 2008 26.82 27.49 26.68 27.13 12,236,200 +0.41(+1.53%)
May 28, 2008 26.75 26.86 26.29 26.72 8,491,795 +0.22(+0.83%)
May 27, 2008 26.21 26.53 25.95 26.50 8,059,284 +0.21(+0.80%)
May 26, 2008 25.67 26.43 25.46 26.29 11,893,548 +0.00(+0.00%)
May 23, 2008 25.67 26.43 25.46 26.29 11,893,148 +0.58(+2.26%)
May 22, 2008 25.79 26.19 25.67 25.71 8,509,589 +0.16(+0.63%)
May 21, 2008 26.34 26.78 25.45 25.55 14,343,281 -0.68(-2.59%)
May 20, 2008 27.14 27.18 25.90 26.23 21,253,234 -1.55(-5.58%)
May 19, 2008 28.73 29.71 27.57 27.78 17,747,570 -0.98(-3.41%)
May 16, 2008 27.78 28.81 27.53 28.76 17,802,428 +1.18(+4.28%)
May 15, 2008 26.58 27.74 26.27 27.58 11,405,568 +0.62(+2.30%)
May 14, 2008 27.50 27.95 26.89 26.96 11,538,057 -0.51(-1.86%)
May 13, 2008 26.76 27.65 26.70 27.47 11,795,615 +0.81(+3.04%)
May 12, 2008 26.18 26.80 25.90 26.66 8,077,208 +0.52(+1.99%)
May 09, 2008 25.57 26.34 25.56 26.14 7,211,647 +0.00(+0.00%)
May 08, 2008 26.18 26.41 25.56 26.14 8,442,224 +0.16(+0.62%)
May 07, 2008 26.50 26.96 25.85 25.98 13,128,466 -0.63(-2.37%)
May 06, 2008 26.11 26.66 25.80 26.61 16,550,935 +0.33(+1.26%)
May 05, 2008 26.27 26.50 25.81 26.28 9,650,975 -0.21(-0.79%)
May 02, 2008 27.10 27.22 25.96 26.49 13,019,326 -0.39(-1.45%)
May 01, 2008 25.81 27.05 25.50 26.88 16,785,768 +0.92(+3.54%)
Apr 30, 2008 26.66 26.70 25.90 25.96 21,210,054 -0.56(-2.11%)
Apr 29, 2008 26.81 27.05 26.09 26.52 18,642,302 -0.26(-0.97%)
Apr 28, 2008 27.60 27.60 26.61 26.78 18,571,812 -1.21(-4.32%)
Apr 25, 2008 27.90 28.00 27.06 27.99 14,239,360 +0.25(+0.90%)
Apr 24, 2008 27.09 27.88 26.64 27.74 19,857,296 +0.35(+1.28%)
Apr 23, 2008 26.03 27.64 25.79 27.39 49,654,884 +3.84(+16.31%)
Apr 22, 2008 23.65 24.23 23.01 23.55 26,530,024 -0.27(-1.13%)
Apr 21, 2008 23.02 24.05 22.91 23.82 14,797,273 +0.75(+3.25%)
Apr 18, 2008 22.38 23.40 22.30 23.07 15,763,515 +1.42(+6.56%)
Apr 17, 2008 21.86 21.89 21.00 21.65 12,009,818 -0.09(-0.41%)
Apr 16, 2008 21.25 21.80 21.19 21.74 11,512,320 +0.95(+4.57%)
Apr 15, 2008 20.21 20.84 19.96 20.79 13,911,303 +0.64(+3.18%)
Apr 14, 2008 20.88 20.99 20.13 20.15 10,999,886 -0.85(-4.05%)
Apr 11, 2008 21.01 21.82 20.83 21.00 18,424,200 -0.70(-3.23%)
Apr 10, 2008 21.05 21.78 20.92 21.70 15,432,912 +0.75(+3.58%)
Apr 09, 2008 20.07 21.07 20.01 20.95 14,858,120 +0.80(+3.97%)
Apr 08, 2008 20.57 20.65 20.04 20.15 12,001,609 -0.53(-2.56%)
Apr 07, 2008 21.55 21.86 20.39 20.68 18,220,774 -0.73(-3.41%)
Apr 04, 2008 21.23 21.43 20.23 21.41 19,500,520 +0.47(+2.24%)
Apr 03, 2008 19.68 21.08 19.47 20.94 15,325,429 +1.17(+5.92%)
Apr 02, 2008 20.34 20.79 19.59 19.77 17,057,318 -0.62(-3.04%)
Apr 01, 2008 19.60 20.46 19.51 20.39 14,452,699 +1.12(+5.81%)
Mar 31, 2008 19.16 19.37 18.89 19.27 10,210,696 +0.22(+1.15%)
Mar 28, 2008 18.96 19.45 18.93 19.05 9,874,512 +0.26(+1.38%)
Mar 27, 2008 19.24 19.33 18.77 18.79 8,977,306 -0.38(-1.98%)
Mar 26, 2008 19.16 19.44 18.97 19.17 14,055,525 +0.34(+1.81%)
Mar 25, 2008 18.62 19.09 18.51 18.83 12,787,134 +0.18(+0.97%)
Mar 24, 2008 17.10 18.70 17.06 18.65 19,526,840 +1.72(+10.16%)
Mar 21, 2008 16.53 16.96 16.38 16.93 15,171,528 +0.00(+0.00%)
Mar 20, 2008 16.53 16.96 16.38 16.93 15,171,228 +0.40(+2.42%)
Mar 19, 2008 17.55 17.69 16.50 16.53 16,802,658 -1.07(-6.08%)
Mar 18, 2008 16.77 17.63 16.68 17.60 16,096,457 +1.15(+6.99%)
Mar 17, 2008 16.70 17.12 16.45 16.45 16,682,029 -0.58(-3.41%)
Mar 14, 2008 17.86 18.13 17.00 17.03 16,239,194 -0.88(-4.91%)
Mar 13, 2008 17.31 18.24 17.31 17.91 16,475,563 +0.23(+1.30%)
Mar 12, 2008 17.66 18.22 17.42 17.68 12,689,490 +0.16(+0.91%)
Mar 11, 2008 17.57 17.70 17.00 17.52 15,158,288 +0.24(+1.39%)
Mar 10, 2008 17.46 17.86 17.26 17.28 14,801,037 -0.21(-1.20%)
Mar 07, 2008 17.76 18.73 17.30 17.49 27,865,688 -1.10(-5.92%)
Mar 06, 2008 19.36 19.46 18.57 18.59 11,249,228 -0.77(-3.98%)
Mar 05, 2008 19.11 19.61 19.01 19.36 12,951,161 +0.28(+1.47%)
Mar 04, 2008 18.50 19.16 18.44 19.08 13,360,419 +0.44(+2.36%)
Mar 03, 2008 19.00 19.05 18.46 18.64 11,465,321 -0.27(-1.43%)
Feb 29, 2008 19.30 19.60 18.81 18.91 13,643,423 -0.59(-3.03%)
Feb 28, 2008 20.13 20.16 19.47 19.50 17,855,912 -0.86(-4.22%)
Feb 27, 2008 19.62 20.55 19.51 20.36 18,540,396 +0.60(+3.04%)
Feb 26, 2008 19.27 19.99 19.17 19.76 16,336,470 +0.42(+2.17%)
Feb 25, 2008 19.13 19.73 18.96 19.34 13,611,540 +0.07(+0.36%)
Feb 22, 2008 19.29 19.50 18.77 19.27 10,033,007 +0.01(+0.05%)
Feb 21, 2008 19.50 19.98 19.17 19.26 13,913,458 -0.27(-1.38%)
Feb 20, 2008 18.86 19.73 18.68 19.53 19,533,416 +0.57(+3.01%)
Feb 19, 2008 20.16 20.18 18.91 18.96 21,501,368 -1.04(-5.20%)
Feb 18, 2008 20.65 20.87 19.83 20.00 14,816,739 +0.00(+0.00%)
Feb 15, 2008 20.65 20.87 19.83 20.00 14,814,540 -0.76(-3.66%)
Feb 14, 2008 21.18 21.37 20.76 20.76 13,549,131 -0.48(-2.26%)
Feb 13, 2008 21.10 21.40 20.60 21.24 18,338,756 +0.18(+0.85%)
Feb 12, 2008 21.74 22.05 20.95 21.06 12,960,112 -0.62(-2.86%)
Feb 11, 2008 21.56 22.07 21.05 21.68 10,453,256 +0.23(+1.07%)
Feb 08, 2008 20.60 21.86 20.60 21.45 16,265,196 +0.79(+3.82%)
Feb 07, 2008 20.25 21.12 19.72 20.66 18,490,684 -0.04(-0.19%)
Feb 06, 2008 22.00 22.17 20.61 20.70 13,440,749 -1.12(-5.13%)
Feb 05, 2008 22.59 22.76 21.77 21.82 15,256,175 -0.40(-1.80%)
Feb 04, 2008 23.00 23.11 22.18 22.22 12,036,767 -1.21(-5.16%)
Feb 01, 2008 22.36 23.47 22.05 23.43 14,591,480 +1.35(+6.11%)
Jan 31, 2008 22.12 22.26 21.60 22.08 11,290,932 -0.32(-1.43%)
Jan 30, 2008 22.23 22.73 22.07 22.40 9,214,739 +0.14(+0.63%)
Jan 29, 2008 22.95 22.95 22.12 22.26 8,143,512 -0.53(-2.33%)
Jan 28, 2008 23.07 23.32 22.31 22.79 11,260,902 -0.25(-1.09%)
Jan 25, 2008 24.63 24.95 22.80 23.04 25,081,408 +0.56(+2.49%)
Jan 24, 2008 21.40 22.85 20.62 22.48 23,018,454 +1.30(+6.14%)
Jan 23, 2008 21.30 22.39 20.52 21.18 23,383,420 -1.23(-5.49%)
Jan 22, 2008 22.24 22.92 21.74 22.41 16,683,306 -1.09(-4.64%)
Jan 21, 2008 23.56 23.75 23.01 23.50 16,130,073 +0.00(+0.00%)
Jan 18, 2008 23.56 23.75 23.01 23.50 16,128,273 +0.40(+1.73%)
Jan 17, 2008 22.78 23.53 22.73 23.10 13,866,647 +0.32(+1.40%)
Jan 16, 2008 22.58 23.80 22.39 22.78 15,486,099 -0.39(-1.68%)
Jan 15, 2008 23.70 23.80 23.07 23.17 11,364,094 -0.82(-3.42%)
Jan 14, 2008 23.20 24.00 23.14 23.99 10,874,788 +1.02(+4.44%)
Jan 11, 2008 24.51 24.63 22.74 22.97 20,834,052 -2.02(-8.08%)
Jan 10, 2008 24.49 25.45 24.06 24.99 13,719,648 +0.56(+2.29%)
Jan 09, 2008 24.21 25.29 23.83 24.43 13,601,482 +0.26(+1.08%)
Jan 08, 2008 24.22 25.34 23.91 24.17 13,555,023 -0.09(-0.37%)
Jan 07, 2008 24.72 24.90 23.38 24.26 14,380,968 -0.54(-2.18%)
Jan 04, 2008 26.30 26.35 24.52 24.80 15,462,804 -1.79(-6.73%)
Jan 03, 2008 26.38 26.68 26.03 26.59 9,104,028 +0.27(+1.03%)
Jan 02, 2008 26.96 27.45 26.12 26.32 12,379,774 +0.18(+0.69%)
Jan 01, 2008 25.99 26.33 25.70 26.14 5,258,883 +0.00(+0.00%)
Dec 31, 2007 25.99 26.33 25.70 26.14 5,223,403 -0.07(-0.27%)
Dec 28, 2007 26.42 26.44 25.97 26.21 4,775,630 +0.03(+0.11%)
Dec 27, 2007 26.86 27.10 26.07 26.18 7,063,793 -0.80(-2.97%)
Dec 26, 2007 26.78 27.17 26.57 26.98 4,716,776 +0.30(+1.12%)
Dec 24, 2007 26.48 26.84 26.32 26.68 2,835,507 +0.21(+0.79%)
Dec 21, 2007 27.12 27.40 26.18 26.47 10,391,316 -0.37(-1.38%)
Dec 20, 2007 26.58 26.99 26.41 26.84 7,328,928 +0.48(+1.82%)
Dec 19, 2007 25.94 26.70 25.78 26.36 8,180,320 +0.40(+1.54%)
Dec 18, 2007 26.79 26.91 25.78 25.96 11,988,613 -0.63(-2.37%)
Dec 17, 2007 27.40 27.47 26.50 26.59 10,120,749 -0.91(-3.31%)
Dec 14, 2007 27.89 28.16 27.14 27.50 8,089,848 -0.72(-2.55%)
Dec 13, 2007 28.38 28.52 27.43 28.22 10,302,340 -0.24(-0.84%)
Dec 12, 2007 28.51 28.94 28.13 28.46 10,465,568 +0.19(+0.67%)
Dec 11, 2007 29.33 29.57 28.17 28.27 12,134,115 -0.70(-2.42%)
Dec 10, 2007 28.90 29.23 28.52 28.97 10,812,361 +0.39(+1.36%)
Dec 07, 2007 28.01 28.86 27.75 28.58 10,753,714 +0.53(+1.89%)
Dec 06, 2007 28.00 28.09 27.42 28.05 8,259,422 +0.09(+0.32%)
Dec 05, 2007 26.96 28.04 26.78 27.96 13,454,797 +1.45(+5.47%)
Dec 04, 2007 26.74 26.81 26.35 26.51 10,117,264 -0.53(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.